Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 39.35 | 39.42 | 39.35 | 39.35 | 10,582 | +0.02(+0.04%) |
Aug 30, 2010 | 39.30 | 39.37 | 39.30 | 39.34 | 24,276 | +0.00(+0.00%) |
Aug 27, 2010 | 39.33 | 39.41 | 39.32 | 39.33 | 23,702 | -0.06(-0.14%) |
Aug 26, 2010 | 39.35 | 39.42 | 39.33 | 39.39 | 17,833 | +0.08(+0.19%) |
Aug 25, 2010 | 39.31 | 39.37 | 39.31 | 39.31 | 13,333 | +0.06(+0.15%) |
Aug 24, 2010 | 39.26 | 39.26 | 39.20 | 39.26 | 2,344 | +0.06(+0.15%) |
Aug 23, 2010 | 39.21 | 39.21 | 38.85 | 39.20 | 31,173 | -0.00(-0.01%) |
Aug 20, 2010 | 39.13 | 39.20 | 39.11 | 39.20 | 47,427 | +0.09(+0.22%) |
Aug 19, 2010 | 39.03 | 39.11 | 39.03 | 39.11 | 16,473 | +0.06(+0.14%) |
Aug 18, 2010 | 39.06 | 39.07 | 39.05 | 39.06 | 10,697 | +0.05(+0.12%) |
Aug 17, 2010 | 38.96 | 39.02 | 38.96 | 39.01 | 6,562 | +0.08(+0.21%) |
Aug 16, 2010 | 38.82 | 38.93 | 38.82 | 38.93 | 32,640 | +0.09(+0.22%) |
Aug 13, 2010 | 38.84 | 38.85 | 38.80 | 38.84 | 12,479 | +0.06(+0.16%) |
Aug 12, 2010 | 38.78 | 38.83 | 38.76 | 38.78 | 25,861 | +0.01(+0.02%) |
Aug 11, 2010 | 38.73 | 38.78 | 38.67 | 38.78 | 25,678 | +0.18(+0.46%) |
Aug 10, 2010 | 38.65 | 38.65 | 38.60 | 38.60 | 12,294 | +0.04(+0.11%) |
Aug 09, 2010 | 38.62 | 38.62 | 38.56 | 38.56 | 17,378 | +0.04(+0.09%) |
Aug 06, 2010 | 38.52 | 38.64 | 38.42 | 38.52 | 48,807 | -0.08(-0.20%) |
Aug 05, 2010 | 38.58 | 38.60 | 38.51 | 38.60 | 10,093 | +0.08(+0.21%) |
Aug 04, 2010 | 38.53 | 38.53 | 38.51 | 38.52 | 6,501 | +0.02(+0.06%) |
Aug 03, 2010 | 38.42 | 38.51 | 38.42 | 38.49 | 23,134 | -0.01(-0.02%) |
Aug 02, 2010 | 38.53 | 38.53 | 38.43 | 38.50 | 19,767 | +0.09(+0.24%) |
Jul 30, 2010 | 38.41 | 38.53 | 38.40 | 38.41 | 45,520 | -0.06(-0.15%) |
Jul 29, 2010 | 38.44 | 38.47 | 38.38 | 38.47 | 39,340 | +0.04(+0.10%) |
Jul 28, 2010 | 38.42 | 38.43 | 38.38 | 38.43 | 23,676 | -0.00(-0.01%) |
Jul 27, 2010 | 38.36 | 38.44 | 38.35 | 38.43 | 25,044 | +0.04(+0.10%) |
Jul 26, 2010 | 38.33 | 38.40 | 38.33 | 38.39 | 10,190 | +0.05(+0.13%) |
Jul 23, 2010 | 38.39 | 38.39 | 38.31 | 38.34 | 29,919 | +0.01(+0.02%) |
Jul 22, 2010 | 38.35 | 38.35 | 38.27 | 38.33 | 26,107 | +0.05(+0.14%) |
Jul 21, 2010 | 38.26 | 38.28 | 38.19 | 38.28 | 8,123 | +0.05(+0.14%) |
Jul 20, 2010 | 38.12 | 38.26 | 38.12 | 38.23 | 58,404 | +0.13(+0.34%) |
Jul 19, 2010 | 38.27 | 38.27 | 38.10 | 38.10 | 34,321 | -0.18(-0.46%) |
Jul 16, 2010 | 38.27 | 38.28 | 38.21 | 38.27 | 13,134 | +0.05(+0.13%) |
Jul 15, 2010 | 38.20 | 38.23 | 38.16 | 38.22 | 10,644 | +0.05(+0.12%) |
Jul 14, 2010 | 38.17 | 38.18 | 38.15 | 38.18 | 10,105 | +0.00(+0.00%) |
Jul 13, 2010 | 38.15 | 38.18 | 38.15 | 38.18 | 20,101 | +0.04(+0.10%) |
Jul 12, 2010 | 38.16 | 38.16 | 38.13 | 38.14 | 4,483 | +0.00(+0.00%) |
Jul 09, 2010 | 38.14 | 38.16 | 38.06 | 38.14 | 11,146 | +0.08(+0.21%) |
Jul 08, 2010 | 38.07 | 38.13 | 38.06 | 38.06 | 21,017 | -0.09(-0.23%) |
Jul 07, 2010 | 38.10 | 38.15 | 38.04 | 38.15 | 11,202 | +0.08(+0.20%) |
Jul 06, 2010 | 38.00 | 38.08 | 38.00 | 38.07 | 8,955 | +0.01(+0.02%) |
Jul 02, 2010 | 38.06 | 38.13 | 37.98 | 38.06 | 12,192 | +0.01(+0.02%) |
Jul 01, 2010 | 38.04 | 38.05 | 37.97 | 38.05 | 23,815 | +0.10(+0.27%) |
Jun 30, 2010 | 37.92 | 38.00 | 37.92 | 37.95 | 16,492 | -0.01(-0.01%) |
Jun 29, 2010 | 37.94 | 37.99 | 37.92 | 37.95 | 16,059 | +0.05(+0.13%) |
Jun 25, 2010 | 37.90 | 38.03 | 37.89 | 37.90 | 37,154 | -0.06(-0.15%) |
Jun 24, 2010 | 37.92 | 37.96 | 37.89 | 37.96 | 11,267 | +0.05(+0.13%) |
Jun 23, 2010 | 37.88 | 37.94 | 37.88 | 37.91 | 4,421 | +0.04(+0.11%) |
Jun 22, 2010 | 37.75 | 37.90 | 37.75 | 37.87 | 47,276 | -0.01(-0.02%) |
Jun 21, 2010 | 37.82 | 37.90 | 37.82 | 37.88 | 30,747 | +0.04(+0.10%) |
Jun 18, 2010 | 37.84 | 37.89 | 37.83 | 37.84 | 14,243 | -0.04(-0.10%) |
Jun 17, 2010 | 37.87 | 37.88 | 37.84 | 37.88 | 29,346 | +0.30(+0.79%) |
Jun 16, 2010 | 37.85 | 37.88 | 37.56 | 37.58 | 49,112 | -0.24(-0.63%) |
Jun 15, 2010 | 37.86 | 37.88 | 37.82 | 37.82 | 22,597 | -0.07(-0.19%) |
Jun 14, 2010 | 38.00 | 38.00 | 37.86 | 37.89 | 19,001 | -0.13(-0.34%) |
Jun 11, 2010 | 38.00 | 38.03 | 37.94 | 38.02 | 4,407 | -0.03(-0.07%) |
Jun 10, 2010 | 38.14 | 38.14 | 38.00 | 38.05 | 35,839 | -0.05(-0.14%) |
Jun 09, 2010 | 38.04 | 38.14 | 38.04 | 38.10 | 54,951 | -0.01(-0.02%) |
Jun 08, 2010 | 38.09 | 38.11 | 38.04 | 38.11 | 60,142 | +0.09(+0.23%) |
Jun 07, 2010 | 38.04 | 38.09 | 38.01 | 38.02 | 29,004 | -0.01(-0.02%) |
Jun 04, 2010 | 38.03 | 38.03 | 37.95 | 38.03 | 9,592 | -0.02(-0.06%) |
Jun 03, 2010 | 37.98 | 38.05 | 37.97 | 38.05 | 7,208 | +0.05(+0.13%) |
Jun 02, 2010 | 38.03 | 38.04 | 38.00 | 38.00 | 4,715 | -0.04(-0.09%) |